CTCP Tập đoàn Nam Mê Kông (vc3)

27.60
0.20
(0.73%)
Tổng quanBiểu đồGiá lịch sửThông tinBáo cáo tài chínhLịch sự kiện

THỐNG KÊ GIAO DỊCH

Thời gian +/- Thay đổi giá % Thay đổi Tổng KLGD KL NĐTNN
Mua-Bán		 GT NĐTNN
(Tỉ VND)		 TN/Giá/CN
1 tháng
(2024-12-16) 		-0.60 -2.13% 14,029,800 -37,800 -1.1
27.40
28.20
27.60
2 tháng
(2024-11-18) 		-0.20 -0.72% 26,112,300 112,500 3.1
27.40
28.90
27.60
3 tháng
(2024-10-17) 		-1.20 -4.17% 38,772,566 -163,800 -4.6
27.40
28.90
27.60
6 tháng
(2024-07-19) 		-0.20 -0.72% 67,195,052 251,898 7.3
27.20
29.80
27.60
12 tháng
(2024-01-22) 		2.96 12% 137,411,424 251,298 7.3
24.20
29.80
27.60
24 tháng
(2023-01-27) 		1.02 3.85% 255,079,595 251,296 7.3
21.07
29.80
27.60
36 tháng
(2022-02-07) 		-6.34 -18.68% 307,231,901 250,852 7.2
20.12
39.99
27.60
60 tháng
(2020-02-11) 		18.36 198.61% 410,300,670 212,220 6.7
8.57
39.99
27.60
Ngày Giá khớp Khối lượng Mở cửa Cao nhất Thấp nhất NN mua NN bán Giá trị NN
(Tỉ VND)
23/08/2022
36.05
 291,500 35.88 36.38 35.21 0 0 0
22/08/2022
35.88
 244,900 36.22 36.64 35.21 0 0 0
19/08/2022
36.22
 316,800 36.05 36.89 34.71 0 0 0
18/08/2022
36.05
 249,308 36.30 36.30 35.97 0 0 0
17/08/2022
36.30
 324,745 36.05 37.06 35.80 0 0 0
16/08/2022
36.05
 517,100 36.97 37.06 36.05 0 0 0
15/08/2022
36.97
 415,000 38.90 39.82 36.47 0 0 0
12/08/2022
38.90
 339,508 38.73 38.98 36.38 0 0 0
11/08/2022
38.73
 412,500 39.99 41.00 38.40 0 0 0
10/08/2022
39.99
 436,437 37.56 40.24 37.47 0 0 0
09/08/2022
37.56
 373,143 37.81 37.81 35.21 0 0 0
08/08/2022
37.81
 435,900 38.56 38.82 37.14 0 0 0
05/08/2022
38.56
 819,124 35.71 39.24 35.71 0 0 0
04/08/2022
35.71
 703,300 32.53 35.71 32.53 0 0 0
03/08/2022: Quyền mua cổ phiếu: 2/1 Giá: 10 (Volume + 50%, Ratio=0.50)
03/08/2022
32.53
 319,473 29.62 32.53 29.59 0 0 0
02/08/2022
29.62
 182,300 30.18 30.36 29.62 0 0 0
01/08/2022
30.18
 139,031 29.93 30.55 29.93 0 0 0
29/07/2022
29.93
 188,264 30.55 30.61 29.93 0 0 0
28/07/2022
30.55
 239,900 30.18 30.67 30.18 0 0 0
27/07/2022
30.18
 178,800 30.12 30.24 29.87 0 0 0
26/07/2022
30.12
 215,507 28.82 30.24 28.88 0 0 0
25/07/2022
28.82
 104,200 28.70 28.82 28.70 0 0 0
22/07/2022
28.70
 104,900 28.08 29.01 28.08 0 0 0
21/07/2022
28.08
 102,700 27.83 28.08 27.83 0 0 0
20/07/2022
27.83
 133,395 27.09 27.83 27.09 0 0 0
19/07/2022
27.09
 156,300 26.66 27.09 26.60 0 0 0
18/07/2022
26.66
 109,800 26.60 26.78 26.60 0 0 0
15/07/2022
26.60
 122,828 26.47 26.78 26.47 0 0 0
14/07/2022
26.47
 142,200 26.41 26.47 26.41 0 0 0
13/07/2022
26.41
 167,903 25.92 26.47 25.92 0 0 0
12/07/2022
25.92
 180,617 25.92 26.23 25.12 0 0 0
11/07/2022
25.92
 154,000 26.54 26.66 25.92 0 0 0
08/07/2022
26.54
 185,065 26.23 26.91 26.10 0 0 0
07/07/2022
26.23
 141,720 26.41 26.41 25.86 0 0 0
06/07/2022
26.41
 177,700 27.09 27.09 26.41 0 0 0
05/07/2022
27.09
 161,800 27.77 27.77 27.09 0 0 0
04/07/2022
27.77
 155,900 27.77 28.08 27.71 0 0 0
01/07/2022
27.77
 178,900 27.34 27.77 27.03 0 0 0
30/06/2022
27.34
 177,600 27.77 28.20 27.34 0 0 0
29/06/2022
27.77
 178,500 27.65 28.14 27.65 0 0 0
28/06/2022
27.65
 245,301 27.46 28.20 27.46 0 0 0
27/06/2022
27.46
 226,600 26.91 27.59 26.85 0 0 0
24/06/2022
26.91
 104,800 26.91 27.09 26.85 0 0 0
23/06/2022
26.91
 98,300 26.85 27.09 26.54 0 0 0
22/06/2022
26.85
 148,300 26.35 27.15 26.47 0 0 0
21/06/2022
26.35
 58,500 26.85 26.85 26.29 0 0 0
20/06/2022
26.85
 50,400 27.34 27.34 26.54 0 0 0
17/06/2022
27.34
 53,700 27.77 27.77 27.15 0 400 -0.0
16/06/2022
27.77
 91,900 27.77 28.08 27.65 0 0 0
15/06/2022
27.77
 87,457 27.03 29.68 27.03 0 0 0
14/06/2022
27.03
 213,241 27.34 27.34 26.54 0 0 0
13/06/2022
27.34
 171,030 27.77 27.77 27.15 0 0 0
10/06/2022
27.77
 124,500 27.28 27.77 27.28 0 0 0
09/06/2022
27.28
 155,200 27.15 27.34 26.85 0 0 0
08/06/2022
27.15
 218,423 27.22 27.77 26.91 0 0 0
07/06/2022
27.22
 161,800 27.77 27.77 27.15 0 0 0
06/06/2022
27.77
 206,600 27.83 28.20 27.77 0 0 0
03/06/2022
27.83
 145,523 29.01 29.07 27.83 0 0 0
02/06/2022
29.01
 109,400 29.01 29.13 28.70 0 0 0
01/06/2022
29.01
 157,347 28.14 29.01 28.14 0 0 0
31/05/2022
28.14
 119,918 28.26 28.26 28.08 0 0 0
30/05/2022
28.26
 177,900 28.26 28.51 28.20 0 0 0
27/05/2022
28.26
 320,900 28.02 28.33 27.83 0 0 0
26/05/2022
28.02
 233,432 28.33 28.39 27.77 0 0 0
25/05/2022
28.33
 163,527 28.20 28.39 27.83 0 0 0
24/05/2022
28.20
 161,141 28.45 29.01 28.14 0 0 0
23/05/2022
28.45
 241,400 29.01 29.01 28.45 0 0 0
20/05/2022
29.01
 205,804 29.13 29.19 28.76 0 0 0
19/05/2022
29.13
 184,800 29.87 29.87 29.01 0 0 0
18/05/2022
29.87
 127,111 29.50 30.24 29.01 0 0 0
17/05/2022
29.50
 137,400 28.63 30.24 28.08 0 0 0
16/05/2022
28.63
 218,100 28.39 29.62 28.39 0 0 0
13/05/2022
28.39
 78,900 29.50 29.56 28.33 0 0 0
12/05/2022
29.50
 169,000 30.55 30.55 27.77 0 0 0
11/05/2022
30.55
 88,700 28.26 30.55 27.89 0 0 0
10/05/2022
28.26
 58,700 28.39 28.39 27.52 0 0 0
09/05/2022
28.39
 57,103 30.24 30.30 27.59 0 0 0
06/05/2022
30.24
 97,700 30.55 30.55 29.25 0 0 0
05/05/2022
30.55
 70,800 30.92 31.29 30.05 0 0 0
04/05/2022
30.92
 81,924 31.04 31.41 30.55 0 0 0
29/04/2022
31.04
 51,213 30.92 31.35 30.92 0 0 0
28/04/2022
30.92
 41,623 30.18 31.60 30.18 0 0 0
27/04/2022
30.18
 78,676 27.46 30.18 27.46 0 0 0
26/04/2022
27.46
 252,000 27.46 29.75 26.54 0 0 0
25/04/2022
27.46
 159,316 29.50 29.62 27.40 0 0 0
22/04/2022
29.50
 141,100 29.38 30.86 29.01 0 0 0
21/04/2022
29.38
 190,600 29.31 29.62 27.77 0 0 0
20/04/2022
29.31
 134,100 30.12 30.30 27.46 0 0 0
19/04/2022
30.12
 248,000 30.18 30.98 29.50 0 0 0
18/04/2022
30.18
 216,700 32.65 32.83 29.99 0 0 0
15/04/2022
32.65
 123,900 32.83 32.95 32.58 0 0 0
14/04/2022
32.83
 167,800 32.58 33.02 32.58 0 0 0
13/04/2022
32.58
 95,097 32.28 32.58 32.03 0 0 0
12/04/2022
32.28
 238,917 32.21 32.46 31.60 0 0 0
08/04/2022
32.21
 210,919 32.15 32.40 31.35 0 0 0
07/04/2022
32.15
 90,300 32.95 32.95 31.97 0 0 0
06/04/2022
32.95
 114,100 32.95 33.02 32.58 0 0 0
05/04/2022
32.95
 499,900 32.46 33.70 32.09 0 0 0
04/04/2022
32.46
 298,501 32.40 32.58 31.78 0 0 0
01/04/2022
32.40
 161,500 32.89 33.02 31.16 0 0 0

Chính sách bảo mật | Điều khoản sử dụng |